KissMeData/090150/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	21	2	1.72	237960606	193528	183.38	1235	1249	1219	1589	857	1223	1229.59	1.72	0	48027	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	521	-13.82	0.64	12	0.46	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
3	20231130	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	22	2	1.80	234107868	190423	180.44	1235	1249	1219	1589	857	1223	1229.41	1.72	0	47645	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	521	-13.83	0.64	12	0.45	-90.00	1937.00	2820	20230210	-55.85	1111	20231027	12.06	2820	-55.85	20230210	1111	12.06	20231027	2820	-55.85	20230210	1111	12.06	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
4	20231130	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	11	2	0.90	205339583	167103	158.34	1235	1249	1219	1589	857	1223	1228.82	1.72	0	44280	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	517	-13.71	0.64	12	0.40	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
5	20231130	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	11	2	0.90	181375453	147682	139.94	1235	1249	1219	1589	857	1223	1228.15	1.72	0	43545	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	517	-13.71	0.64	12	0.35	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
6	20231130	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	16	2	1.31	173130483	140996	133.60	1235	1249	1219	1589	857	1223	1227.91	1.72	0	43050	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	519	-13.77	0.64	12	0.34	-90.00	1937.00	2820	20230210	-56.06	1111	20231027	11.52	2820	-56.06	20230210	1111	11.52	20231027	2820	-56.06	20230210	1111	11.52	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
7	20231130	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	18	2	1.47	128795243	105117	99.60	1235	1241	1219	1589	857	1223	1225.26	1.72	0	38711	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	520	-13.79	0.64	12	0.25	-90.00	1937.00	2820	20230210	-55.99	1111	20231027	11.70	2820	-55.99	20230210	1111	11.70	20231027	2820	-55.99	20230210	1111	11.70	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
8	20231130	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	8	2	0.65	97800197	79978	75.78	1235	1240	1219	1589	857	1223	1222.84	1.72	0	31234	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	515	-13.68	0.64	12	0.19	-90.00	1937.00	2820	20230210	-56.35	1111	20231027	10.80	2820	-56.35	20230210	1111	10.80	20231027	2820	-56.35	20230210	1111	10.80	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
9	20231130	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	17	2	1.39	820358	664	0.63	1235	1240	1234	1589	857	1223	1235.48	1.72	0	-85	1271	1247	1235	1211	1199	1241	1205	209	366	500	850	1	1	41875293	519	-13.78	0.64	12	0.00	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.46	N	090150	500	209 억		721516	N	N	0	N	00	N
10	20231129	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-36	5	-2.86	129106604	104351	109.72	1259	1259	1223	1636	882	1259	1237.23	1.78	0	-22923	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	512	-13.59	0.63	12	0.25	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
11	20231129	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-29	5	-2.30	117954513	95250	100.15	1259	1259	1226	1636	882	1259	1238.37	1.78	0	-21357	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	515	-13.67	0.64	12	0.23	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	2820	-56.38	20230210	1111	10.71	20231027	2820	-56.38	20230210	1111	10.71	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
12	20231129	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-20	5	-1.59	80817259	65069	68.42	1259	1259	1230	1636	882	1259	1242.02	1.78	0	-14750	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	519	-13.77	0.64	12	0.16	-90.00	1937.00	2820	20230210	-56.06	1111	20231027	11.52	2820	-56.06	20230210	1111	11.52	20231027	2820	-56.06	20230210	1111	11.52	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
13	20231129	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-19	5	-1.51	78138344	62902	66.14	1259	1259	1230	1636	882	1259	1242.22	1.78	0	-15634	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	519	-13.78	0.64	12	0.15	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
14	20231129	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	-11	5	-0.87	36554030	29323	30.83	1259	1259	1230	1636	882	1259	1246.60	1.78	0	-14710	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	523	-13.87	0.64	12	0.07	-90.00	1937.00	2820	20230210	-55.74	1111	20231027	12.33	2820	-55.74	20230210	1111	12.33	20231027	2820	-55.74	20230210	1111	12.33	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
15	20231129	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	-14	5	-1.11	33608042	26968	28.36	1259	1259	1230	1636	882	1259	1246.22	1.78	0	-13020	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	521	-13.83	0.64	12	0.06	-90.00	1937.00	2820	20230210	-55.85	1111	20231027	12.06	2820	-55.85	20230210	1111	12.06	20231027	2820	-55.85	20230210	1111	12.06	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
16	20231129	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-19	5	-1.51	24731504	19807	20.83	1259	1259	1230	1636	882	1259	1248.62	1.78	0	-12986	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	519	-13.78	0.64	12	0.05	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
17	20231129	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	-9	5	-0.71	2966253	2363	2.48	1259	1259	1249	1636	882	1259	1255.29	1.78	0	-294	1299	1279	1261	1241	1223	1289	1251	209	377	500	880	1	1	41875293	523	-13.89	0.65	12	0.01	-90.00	1937.00	2820	20230210	-55.67	1111	20231027	12.51	2820	-55.67	20230210	1111	12.51	20231027	2820	-55.67	20230210	1111	12.51	20231027	3.39	N	090150	500	209 억		744295	N	N	0	N	00	N
18	20231128	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1259	6	2	0.48	118774103	94309	80.66	1247	1281	1243	1628	878	1253	1259.41	1.79	0	-7049	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	527	-13.99	0.65	12	0.23	-90.00	1937.00	2820	20230210	-55.35	1111	20231027	13.32	2820	-55.35	20230210	1111	13.32	20231027	2820	-55.35	20230210	1111	13.32	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
19	20231128	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	7	2	0.56	115812227	91951	78.65	1247	1281	1243	1628	878	1253	1259.50	1.79	0	-7075	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	528	-14.00	0.65	12	0.22	-90.00	1937.00	2820	20230210	-55.32	1111	20231027	13.41	2820	-55.32	20230210	1111	13.41	20231027	2820	-55.32	20230210	1111	13.41	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
20	20231128	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	4	2	0.32	112027527	88932	76.06	1247	1281	1243	1628	878	1253	1259.70	1.79	0	-6479	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	526	-13.97	0.65	12	0.21	-90.00	1937.00	2820	20230210	-55.43	1111	20231027	13.14	2820	-55.43	20230210	1111	13.14	20231027	2820	-55.43	20230210	1111	13.14	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
21	20231128	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1259	6	2	0.48	106328292	84397	72.19	1247	1281	1243	1628	878	1253	1259.86	1.79	0	-5075	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	527	-13.99	0.65	12	0.20	-90.00	1937.00	2820	20230210	-55.35	1111	20231027	13.32	2820	-55.35	20230210	1111	13.32	20231027	2820	-55.35	20230210	1111	13.32	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
22	20231128	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	2	2	0.16	88051358	69824	59.72	1247	1281	1243	1628	878	1253	1261.05	1.79	0	-2429	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	526	-13.94	0.65	12	0.17	-90.00	1937.00	2820	20230210	-55.50	1111	20231027	12.96	2820	-55.50	20230210	1111	12.96	20231027	2820	-55.50	20230210	1111	12.96	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
23	20231128	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1261	8	2	0.64	81953178	64954	55.56	1247	1281	1243	1628	878	1253	1261.71	1.79	0	-1764	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	528	-14.01	0.65	12	0.16	-90.00	1937.00	2820	20230210	-55.28	1111	20231027	13.50	2820	-55.28	20230210	1111	13.50	20231027	2820	-55.28	20230210	1111	13.50	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
24	20231128	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	9	2	0.72	79334106	62872	53.77	1247	1281	1243	1628	878	1253	1261.84	1.79	0	-1486	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	528	-14.02	0.65	12	0.15	-90.00	1937.00	2820	20230210	-55.25	1111	20231027	13.59	2820	-55.25	20230210	1111	13.59	20231027	2820	-55.25	20230210	1111	13.59	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
25	20231128	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	24	2	1.92	23079345	18212	15.58	1247	1281	1247	1628	878	1253	1267.26	1.79	0	6611	1278	1265	1255	1242	1232	1260	1237	209	375	500	870	1	1	41875293	535	-14.19	0.66	12	0.04	-90.00	1937.00	2820	20230210	-54.72	1111	20231027	14.94	2820	-54.72	20230210	1111	14.94	20231027	2820	-54.72	20230210	1111	14.94	20231027	3.29	N	090150	500	209 억		751344	N	N	0	N	00	N
26	20231127	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-3	5	-0.24	146688458	116909	71.26	1260	1268	1245	1632	880	1256	1254.72	1.86	0	-25301	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	525	-13.92	0.65	12	0.28	-90.00	1937.00	2820	20230210	-55.57	1111	20231027	12.78	2820	-55.57	20230210	1111	12.78	20231027	2820	-55.57	20230210	1111	12.78	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
27	20231127	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1259	3	2	0.24	141089426	112451	68.54	1260	1268	1245	1632	880	1256	1254.67	1.86	0	-25059	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	527	-13.99	0.65	12	0.27	-90.00	1937.00	2820	20230210	-55.35	1111	20231027	13.32	2820	-55.35	20230210	1111	13.32	20231027	2820	-55.35	20230210	1111	13.32	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
28	20231127	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	0	3	0.00	123705009	98617	60.11	1260	1268	1245	1632	880	1256	1254.40	1.86	0	-25546	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	526	-13.96	0.65	12	0.24	-90.00	1937.00	2820	20230210	-55.46	1111	20231027	13.05	2820	-55.46	20230210	1111	13.05	20231027	2820	-55.46	20230210	1111	13.05	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
29	20231127	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	-1	5	-0.08	113993037	90850	55.37	1260	1268	1245	1632	880	1256	1254.74	1.86	0	-24281	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	526	-13.94	0.65	12	0.22	-90.00	1937.00	2820	20230210	-55.50	1111	20231027	12.96	2820	-55.50	20230210	1111	12.96	20231027	2820	-55.50	20230210	1111	12.96	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
30	20231127	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	-1	5	-0.08	110255548	87875	53.56	1260	1268	1245	1632	880	1256	1254.69	1.86	0	-23129	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	526	-13.94	0.65	12	0.21	-90.00	1937.00	2820	20230210	-55.50	1111	20231027	12.96	2820	-55.50	20230210	1111	12.96	20231027	2820	-55.50	20230210	1111	12.96	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
31	20231127	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	4	2	0.32	98767253	78697	47.97	1260	1268	1245	1632	880	1256	1255.03	1.86	0	-22927	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	528	-14.00	0.65	12	0.19	-90.00	1937.00	2820	20230210	-55.32	1111	20231027	13.41	2820	-55.32	20230210	1111	13.41	20231027	2820	-55.32	20230210	1111	13.41	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
32	20231127	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	-11	5	-0.88	68826145	54877	33.45	1260	1268	1245	1632	880	1256	1254.19	1.86	0	-20862	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	521	-13.83	0.64	12	0.13	-90.00	1937.00	2820	20230210	-55.85	1111	20231027	12.06	2820	-55.85	20230210	1111	12.06	20231027	2820	-55.85	20230210	1111	12.06	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
33	20231127	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1263	7	2	0.56	27387986	21787	13.28	1260	1268	1255	1632	880	1256	1257.08	1.86	0	948	1290	1272	1251	1233	1212	1282	1243	209	376	500	870	1	1	41875293	529	-14.03	0.65	12	0.05	-90.00	1937.00	2820	20230210	-55.21	1111	20231027	13.68	2820	-55.21	20230210	1111	13.68	20231027	2820	-55.21	20230210	1111	13.68	20231027	3.21	N	090150	500	209 억		777728	N	N	0	N	00	N
34	20231124	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	17	2	1.37	204306097	163940	145.03	1242	1269	1230	1610	868	1239	1246.22	1.84	0	6122	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	526	-13.96	0.65	12	0.39	-90.00	1937.00	2820	20230210	-55.46	1111	20231027	13.05	2820	-55.46	20230210	1111	13.05	20231027	2820	-55.46	20230210	1111	13.05	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
35	20231124	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	18	2	1.45	202548417	162541	143.79	1242	1269	1230	1610	868	1239	1246.14	1.84	0	5648	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	526	-13.97	0.65	12	0.39	-90.00	1937.00	2820	20230210	-55.43	1111	20231027	13.14	2820	-55.43	20230210	1111	13.14	20231027	2820	-55.43	20230210	1111	13.14	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
36	20231124	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	18	2	1.45	172757426	138797	122.79	1242	1269	1230	1610	868	1239	1244.68	1.84	0	3837	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	526	-13.97	0.65	12	0.33	-90.00	1937.00	2820	20230210	-55.43	1111	20231027	13.14	2820	-55.43	20230210	1111	13.14	20231027	2820	-55.43	20230210	1111	13.14	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
37	20231124	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	23	2	1.86	134829335	108512	96.00	1242	1269	1230	1610	868	1239	1242.53	1.84	0	7002	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	528	-14.02	0.65	12	0.26	-90.00	1937.00	2820	20230210	-55.25	1111	20231027	13.59	2820	-55.25	20230210	1111	13.59	20231027	2820	-55.25	20230210	1111	13.59	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
38	20231124	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	1	2	0.08	80312943	64990	57.49	1242	1247	1230	1610	868	1239	1235.77	1.84	0	8433	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	519	-13.78	0.64	12	0.16	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
39	20231124	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	0	3	0.00	73781435	59719	52.83	1242	1247	1230	1610	868	1239	1235.48	1.84	0	7508	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	519	-13.77	0.64	12	0.14	-90.00	1937.00	2820	20230210	-56.06	1111	20231027	11.52	2820	-56.06	20230210	1111	11.52	20231027	2820	-56.06	20230210	1111	11.52	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
40	20231124	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-4	5	-0.32	40451836	32765	28.99	1242	1247	1230	1610	868	1239	1234.61	1.84	0	-3984	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	517	-13.72	0.64	12	0.08	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	2820	-56.21	20230210	1111	11.16	20231027	2820	-56.21	20230210	1111	11.16	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
41	20231124	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	8	2	0.65	4112227	3313	2.93	1242	1247	1238	1610	868	1239	1241.24	1.84	0	591	1267	1253	1235	1221	1203	1260	1228	209	371	500	860	1	1	41875293	522	-13.86	0.64	12	0.01	-90.00	1937.00	2820	20230210	-55.78	1111	20231027	12.24	2820	-55.78	20230210	1111	12.24	20231027	2820	-55.78	20230210	1111	12.24	20231027	3.18	N	090150	500	209 억		771761	N	N	0	N	00	N
42	20231123	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	20	2	1.64	138318318	112201	92.08	1223	1249	1217	1584	854	1219	1232.77	1.90	0	-23702	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	519	-13.77	0.64	12	0.27	-90.00	1937.00	2820	20230210	-56.06	1111	20231027	11.52	2820	-56.06	20230210	1111	11.52	20231027	2820	-56.06	20230210	1111	11.52	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
43	20231123	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	18	2	1.48	119287102	96794	79.44	1223	1249	1217	1584	854	1219	1232.38	1.90	0	-23223	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	518	-13.74	0.64	12	0.23	-90.00	1937.00	2820	20230210	-56.13	1111	20231027	11.34	2820	-56.13	20230210	1111	11.34	20231027	2820	-56.13	20230210	1111	11.34	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
44	20231123	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	17	2	1.39	96700728	78504	64.43	1223	1249	1217	1584	854	1219	1231.79	1.90	0	-20076	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	518	-13.73	0.64	12	0.19	-90.00	1937.00	2820	20230210	-56.17	1111	20231027	11.25	2820	-56.17	20230210	1111	11.25	20231027	2820	-56.17	20230210	1111	11.25	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
45	20231123	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	16	2	1.31	93769767	76125	62.47	1223	1249	1217	1584	854	1219	1231.79	1.90	0	-20533	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	517	-13.72	0.64	12	0.18	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	2820	-56.21	20230210	1111	11.16	20231027	2820	-56.21	20230210	1111	11.16	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
46	20231123	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	28	2	2.30	86656826	70385	57.76	1223	1249	1217	1584	854	1219	1231.18	1.90	0	-19693	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	522	-13.86	0.64	12	0.17	-90.00	1937.00	2820	20230210	-55.78	1111	20231027	12.24	2820	-55.78	20230210	1111	12.24	20231027	2820	-55.78	20230210	1111	12.24	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
47	20231123	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	25	2	2.05	77397568	62946	51.66	1223	1245	1217	1584	854	1219	1229.59	1.90	0	-19580	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	521	-13.82	0.64	12	0.15	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
48	20231123	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	9	2	0.74	37914833	30935	25.39	1223	1235	1217	1584	854	1219	1225.63	1.90	0	-16685	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	514	-13.64	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.45	1111	20231027	10.53	2820	-56.45	20230210	1111	10.53	20231027	2820	-56.45	20230210	1111	10.53	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
49	20231123	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	10	2	0.82	8455685	6933	5.69	1223	1230	1219	1584	854	1219	1219.63	1.90	0	-6828	1271	1245	1232	1206	1193	1238	1199	209	365	500	850	1	1	41875293	515	-13.66	0.63	12	0.02	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.18	N	090150	500	209 억		795463	N	N	0	N	00	N
50	20231122	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-24	5	-1.93	149668352	121650	200.21	1258	1258	1219	1615	871	1243	1230.51	2.01	0	-44266	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	510	-13.54	0.63	12	0.29	-90.00	1937.00	2820	20230210	-56.77	1111	20231027	9.72	2820	-56.77	20230210	1111	9.72	20231027	2820	-56.77	20230210	1111	9.72	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
51	20231122	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-20	5	-1.61	136193230	110607	182.04	1258	1258	1223	1615	871	1243	1231.33	2.01	0	-42407	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	512	-13.59	0.63	12	0.26	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
52	20231122	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-14	5	-1.13	113896696	92441	152.14	1258	1258	1223	1615	871	1243	1232.10	2.01	0	-37833	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	515	-13.66	0.63	12	0.22	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
53	20231122	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-15	5	-1.21	93784439	76068	125.19	1258	1258	1223	1615	871	1243	1232.90	2.01	0	-37095	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	514	-13.64	0.63	12	0.18	-90.00	1937.00	2820	20230210	-56.45	1111	20231027	10.53	2820	-56.45	20230210	1111	10.53	20231027	2820	-56.45	20230210	1111	10.53	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
54	20231122	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-13	5	-1.05	68428320	55371	91.13	1258	1258	1226	1615	871	1243	1235.82	2.01	0	-35928	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	515	-13.67	0.64	12	0.13	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	2820	-56.38	20230210	1111	10.71	20231027	2820	-56.38	20230210	1111	10.71	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
55	20231122	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-13	5	-1.05	49298349	39793	65.49	1258	1258	1230	1615	871	1243	1238.87	2.01	0	-30062	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	515	-13.67	0.64	12	0.10	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	2820	-56.38	20230210	1111	10.71	20231027	2820	-56.38	20230210	1111	10.71	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
56	20231122	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	1	2	0.08	32193453	25951	42.71	1258	1258	1235	1615	871	1243	1240.55	2.01	0	-21892	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	521	-13.82	0.64	12	0.06	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
57	20231122	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	4	2	0.32	6880387	5519	9.08	1258	1258	1241	1615	871	1243	1246.67	2.01	0	-4555	1273	1258	1244	1229	1215	1251	1222	209	372	500	870	1	1	41875293	522	-13.86	0.64	12	0.01	-90.00	1937.00	2820	20230210	-55.78	1111	20231027	12.24	2820	-55.78	20230210	1111	12.24	20231027	2820	-55.78	20230210	1111	12.24	20231027	3.18	N	090150	500	209 억		839729	N	N	0	N	00	N
58	20231121	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	-1	5	-0.08	75378365	60760	98.71	1244	1259	1230	1617	871	1244	1240.59	2.04	0	-14947	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	521	-13.81	0.64	12	0.15	-90.00	1937.00	2820	20230210	-55.92	1111	20231027	11.88	2820	-55.92	20230210	1111	11.88	20231027	2820	-55.92	20230210	1111	11.88	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
59	20231121	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	-2	5	-0.16	68169852	54958	89.29	1244	1259	1230	1617	871	1244	1240.40	2.04	0	-14293	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	520	-13.80	0.64	12	0.13	-90.00	1937.00	2820	20230210	-55.96	1111	20231027	11.79	2820	-55.96	20230210	1111	11.79	20231027	2820	-55.96	20230210	1111	11.79	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
60	20231121	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-6	5	-0.48	57423793	46280	75.19	1244	1259	1230	1617	871	1244	1240.79	2.04	0	-12268	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	518	-13.76	0.64	12	0.11	-90.00	1937.00	2820	20230210	-56.10	1111	20231027	11.43	2820	-56.10	20230210	1111	11.43	20231027	2820	-56.10	20230210	1111	11.43	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
61	20231121	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	2	2	0.16	48573009	39139	63.59	1244	1259	1230	1617	871	1244	1241.04	2.04	0	-10894	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	522	-13.84	0.64	12	0.09	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
62	20231121	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-6	5	-0.48	42875911	34539	56.11	1244	1259	1230	1617	871	1244	1241.38	2.04	0	-10185	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	518	-13.76	0.64	12	0.08	-90.00	1937.00	2820	20230210	-56.10	1111	20231027	11.43	2820	-56.10	20230210	1111	11.43	20231027	2820	-56.10	20230210	1111	11.43	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
63	20231121	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-4	5	-0.32	36230613	29180	47.41	1244	1259	1230	1617	871	1244	1241.62	2.04	0	-8939	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	519	-13.78	0.64	12	0.07	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
64	20231121	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	0	3	0.00	23277339	18739	30.44	1244	1259	1230	1617	871	1244	1242.19	2.04	0	-6189	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	521	-13.82	0.64	12	0.04	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
65	20231121	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1254	10	2	0.80	7246530	5829	9.47	1244	1255	1230	1617	871	1244	1243.19	2.04	0	-103	1284	1263	1244	1223	1204	1254	1214	209	373	500	870	1	1	41875293	525	-13.93	0.65	12	0.01	-90.00	1937.00	2820	20230210	-55.53	1111	20231027	12.87	2820	-55.53	20230210	1111	12.87	20231027	2820	-55.53	20230210	1111	12.87	20231027	3.18	N	090150	500	209 억		854676	N	N	0	N	00	N
66	20231120	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	15	2	1.22	76544281	61493	105.73	1246	1265	1225	1597	861	1229	1244.76	2.03	0	3261	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	521	-13.82	0.64	12	0.15	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
67	20231120	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	0	3	0.00	70903337	56952	97.92	1246	1265	1225	1597	861	1229	1244.97	2.03	0	3486	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	515	-13.66	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
68	20231120	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	11	2	0.90	67176890	53940	92.74	1246	1265	1225	1597	861	1229	1245.40	2.03	0	4623	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	519	-13.78	0.64	12	0.13	-90.00	1937.00	2820	20230210	-56.03	1111	20231027	11.61	2820	-56.03	20230210	1111	11.61	20231027	2820	-56.03	20230210	1111	11.61	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
69	20231120	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	15	2	1.22	63022455	50585	86.97	1246	1265	1225	1597	861	1229	1245.87	2.03	0	4334	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	521	-13.82	0.64	12	0.12	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
70	20231120	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	17	2	1.38	53779740	43104	74.11	1246	1265	1225	1597	861	1229	1247.67	2.03	0	4228	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	522	-13.84	0.64	12	0.10	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
71	20231120	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	19	2	1.55	45125596	36121	62.11	1246	1265	1225	1597	861	1229	1249.29	2.03	0	2755	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	523	-13.87	0.64	12	0.09	-90.00	1937.00	2820	20230210	-55.74	1111	20231027	12.33	2820	-55.74	20230210	1111	12.33	20231027	2820	-55.74	20230210	1111	12.33	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
72	20231120	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	26	2	2.12	34749459	27812	47.82	1246	1265	1225	1597	861	1229	1249.44	2.03	0	5286	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	526	-13.94	0.65	12	0.07	-90.00	1937.00	2820	20230210	-55.50	1111	20231027	12.96	2820	-55.50	20230210	1111	12.96	20231027	2820	-55.50	20230210	1111	12.96	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
73	20231120	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	5	2	0.41	1641419	1332	2.29	1246	1246	1225	1597	861	1229	1232.30	2.03	0	-981	1268	1248	1238	1218	1208	1243	1213	209	368	500	860	1	1	41875293	517	-13.71	0.64	12	0.00	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.18	N	090150	500	209 억		851415	N	N	0	N	00	N
74	20231117	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-36	5	-2.85	71966426	58161	91.67	1257	1258	1228	1644	886	1265	1237.37	2.06	0	-11948	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	515	-13.66	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
75	20231117	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-27	5	-2.13	68697218	55507	87.49	1257	1258	1228	1644	886	1265	1237.63	2.06	0	-10021	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	518	-13.76	0.64	12	0.13	-90.00	1937.00	2820	20230210	-56.10	1111	20231027	11.43	2820	-56.10	20230210	1111	11.43	20231027	2820	-56.10	20230210	1111	11.43	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
76	20231117	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	-9	5	-0.71	59073699	47726	75.22	1257	1258	1228	1644	886	1265	1237.77	2.06	0	-7817	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	526	-13.96	0.65	12	0.11	-90.00	1937.00	2820	20230210	-55.46	1111	20231027	13.05	2820	-55.46	20230210	1111	13.05	20231027	2820	-55.46	20230210	1111	13.05	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
77	20231117	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	-20	5	-1.58	48814643	39463	62.20	1257	1257	1228	1644	886	1265	1236.97	2.06	0	-7966	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	521	-13.83	0.64	12	0.09	-90.00	1937.00	2820	20230210	-55.85	1111	20231027	12.06	2820	-55.85	20230210	1111	12.06	20231027	2820	-55.85	20230210	1111	12.06	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
78	20231117	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	-19	5	-1.50	46159376	37320	58.82	1257	1257	1228	1644	886	1265	1236.85	2.06	0	-7610	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	522	-13.84	0.64	12	0.09	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
79	20231117	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-21	5	-1.66	37046175	29949	47.20	1257	1257	1228	1644	886	1265	1236.98	2.06	0	-8509	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	521	-13.82	0.64	12	0.07	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
80	20231117	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-21	5	-1.66	30428484	24596	38.77	1257	1257	1228	1644	886	1265	1237.13	2.06	0	-7227	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	521	-13.82	0.64	12	0.06	-90.00	1937.00	2820	20230210	-55.89	1111	20231027	11.97	2820	-55.89	20230210	1111	11.97	20231027	2820	-55.89	20230210	1111	11.97	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
81	20231117	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	-19	5	-1.50	12348534	9930	15.65	1257	1257	1239	1644	886	1265	1243.56	2.06	0	-1278	1305	1284	1269	1248	1233	1295	1259	209	379	500	880	1	1	41875293	522	-13.84	0.64	12	0.02	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.12	N	090150	500	209 억		864353	N	N	0	N	00	N
82	20231116	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1267	21	2	1.69	79801111	62855	26.69	1259	1290	1254	1619	873	1246	1269.61	2.12	0	-21095	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	531	-14.08	0.65	12	0.15	-90.00	1937.00	2820	20230210	-55.07	1111	20231027	14.04	2820	-55.07	20230210	1111	14.04	20231027	2820	-55.07	20230210	1111	14.04	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
83	20231116	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	16	2	1.28	73788941	58094	24.66	1259	1290	1254	1619	873	1246	1270.16	2.12	0	-21261	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	528	-14.02	0.65	12	0.14	-90.00	1937.00	2820	20230210	-55.25	1111	20231027	13.59	2820	-55.25	20230210	1111	13.59	20231027	2820	-55.25	20230210	1111	13.59	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
84	20231116	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	31	2	2.49	63028630	49599	21.06	1259	1290	1254	1619	873	1246	1270.76	2.12	0	-19428	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	535	-14.19	0.66	12	0.12	-90.00	1937.00	2820	20230210	-54.72	1111	20231027	14.94	2820	-54.72	20230210	1111	14.94	20231027	2820	-54.72	20230210	1111	14.94	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
85	20231116	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	30	2	2.41	48311251	38057	16.16	1259	1290	1254	1619	873	1246	1269.44	2.12	0	-11797	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	534	-14.18	0.66	12	0.09	-90.00	1937.00	2820	20230210	-54.75	1111	20231027	14.85	2820	-54.75	20230210	1111	14.85	20231027	2820	-54.75	20230210	1111	14.85	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
86	20231116	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	23	2	1.85	42531154	33512	14.23	1259	1290	1254	1619	873	1246	1269.13	2.12	0	-10561	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	531	-14.10	0.66	12	0.08	-90.00	1937.00	2820	20230210	-55.00	1111	20231027	14.22	2820	-55.00	20230210	1111	14.22	20231027	2820	-55.00	20230210	1111	14.22	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
87	20231116	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	23	2	1.85	34400768	27125	11.52	1259	1290	1254	1619	873	1246	1268.23	2.12	0	-9998	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	531	-14.10	0.66	12	0.06	-90.00	1937.00	2820	20230210	-55.00	1111	20231027	14.22	2820	-55.00	20230210	1111	14.22	20231027	2820	-55.00	20230210	1111	14.22	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
88	20231116	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	30	2	2.41	13652896	10725	4.55	1259	1290	1254	1619	873	1246	1273.00	2.12	0	-2858	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	534	-14.18	0.66	12	0.03	-90.00	1937.00	2820	20230210	-54.75	1111	20231027	14.85	2820	-54.75	20230210	1111	14.85	20231027	2820	-54.75	20230210	1111	14.85	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
89	20231116	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	0	3	0.00	0	0	0.00	0	0	0	1619	873	1246	0.00	2.12	0	0	1306	1276	1247	1217	1188	1291	1232	209	373	500	870	1	1	41875293	522	-13.84	0.64	12	0.00	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.10	N	090150	500	209 억		886912	N	N	0	N	00	N
90	20231115	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	42	2	3.49	293894267	235517	153.71	1224	1277	1218	1565	843	1204	1247.87	2.10	0	4520	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	522	-13.84	0.64	12	0.56	-90.00	1937.00	2820	20230210	-55.82	1111	20231027	12.15	2820	-55.82	20230210	1111	12.15	20231027	2820	-55.82	20230210	1111	12.15	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
91	20231115	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	45	2	3.74	280641807	224872	146.77	1224	1277	1218	1565	843	1204	1248.01	2.10	0	3526	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	523	-13.88	0.64	12	0.54	-90.00	1937.00	2820	20230210	-55.71	1111	20231027	12.42	2820	-55.71	20230210	1111	12.42	20231027	2820	-55.71	20230210	1111	12.42	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
92	20231115	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	46	2	3.82	244653856	196152	128.02	1224	1277	1218	1565	843	1204	1247.27	2.10	0	4309	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	523	-13.89	0.65	12	0.47	-90.00	1937.00	2820	20230210	-55.67	1111	20231027	12.51	2820	-55.67	20230210	1111	12.51	20231027	2820	-55.67	20230210	1111	12.51	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
93	20231115	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	37	2	3.07	213924007	171564	111.97	1224	1277	1218	1565	843	1204	1246.90	2.10	0	5999	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	520	-13.79	0.64	12	0.41	-90.00	1937.00	2820	20230210	-55.99	1111	20231027	11.70	2820	-55.99	20230210	1111	11.70	20231027	2820	-55.99	20230210	1111	11.70	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
94	20231115	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	45	2	3.74	208271577	167015	109.01	1224	1277	1218	1565	843	1204	1247.02	2.10	0	6060	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	523	-13.88	0.64	12	0.40	-90.00	1937.00	2820	20230210	-55.71	1111	20231027	12.42	2820	-55.71	20230210	1111	12.42	20231027	2820	-55.71	20230210	1111	12.42	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
95	20231115	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1254	50	2	4.15	175028721	140271	91.55	1224	1277	1218	1565	843	1204	1247.79	2.10	0	-3029	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	525	-13.93	0.65	12	0.33	-90.00	1937.00	2820	20230210	-55.53	1111	20231027	12.87	2820	-55.53	20230210	1111	12.87	20231027	2820	-55.53	20230210	1111	12.87	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
96	20231115	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	47	2	3.90	164683051	131998	86.15	1224	1277	1218	1565	843	1204	1247.62	2.10	0	-3233	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	524	-13.90	0.65	12	0.32	-90.00	1937.00	2820	20230210	-55.64	1111	20231027	12.60	2820	-55.64	20230210	1111	12.60	20231027	2820	-55.64	20230210	1111	12.60	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
97	20231115	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	25	2	2.08	13162306	10720	7.00	1224	1235	1221	1565	843	1204	1227.83	2.10	0	-178	1259	1231	1191	1163	1123	1245	1177	209	361	500	840	1	1	41875293	515	-13.66	0.63	12	0.03	-90.00	1937.00	2820	20230210	-56.42	1111	20231027	10.62	2820	-56.42	20230210	1111	10.62	20231027	2820	-56.42	20230210	1111	10.62	20231027	3.11	N	090150	500	209 억		880434	N	N	0	N	00	N
98	20231114	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	54	2	4.70	182826846	152018	128.82	1151	1219	1151	1495	805	1150	1202.67	1.90	0	86245	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	504	-13.38	0.62	12	0.36	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
99	20231114	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	57	2	4.96	178494691	148421	125.78	1151	1219	1151	1495	805	1150	1202.62	1.90	0	83960	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	505	-13.41	0.62	12	0.35	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
100	20231114	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	62	2	5.39	175576446	146005	123.73	1151	1219	1151	1495	805	1150	1202.54	1.90	0	83372	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	508	-13.47	0.63	12	0.35	-90.00	1937.00	2820	20230210	-57.02	1111	20231027	9.09	2820	-57.02	20230210	1111	9.09	20231027	2820	-57.02	20230210	1111	9.09	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
101	20231114	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	52	2	4.52	166065237	138125	117.05	1151	1219	1151	1495	805	1150	1202.28	1.90	0	83021	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	503	-13.36	0.62	12	0.33	-90.00	1937.00	2820	20230210	-57.38	1111	20231027	8.19	2820	-57.38	20230210	1111	8.19	20231027	2820	-57.38	20230210	1111	8.19	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
102	20231114	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	58	2	5.04	160521900	133509	113.14	1151	1219	1151	1495	805	1150	1202.33	1.90	0	79966	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	506	-13.42	0.62	12	0.32	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
103	20231114	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	48	2	4.17	150349624	125017	105.94	1151	1219	1151	1495	805	1150	1202.63	1.90	0	79492	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	502	-13.31	0.62	12	0.30	-90.00	1937.00	2820	20230210	-57.52	1111	20231027	7.83	2820	-57.52	20230210	1111	7.83	20231027	2820	-57.52	20230210	1111	7.83	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
104	20231114	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	57	2	4.96	129547798	107768	91.33	1151	1219	1151	1495	805	1150	1202.10	1.90	0	75061	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	505	-13.41	0.62	12	0.26	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
105	20231114	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	52	2	4.52	18881921	15979	13.54	1151	1202	1151	1495	805	1150	1181.67	1.90	0	5625	1230	1189	1169	1128	1108	1180	1119	209	345	500	800	1	1	41875293	503	-13.36	0.62	12	0.04	-90.00	1937.00	2820	20230210	-57.38	1111	20231027	8.19	2820	-57.38	20230210	1111	8.19	20231027	2820	-57.38	20230210	1111	8.19	20231027	3.13	N	090150	500	209 억		794520	N	N	0	N	00	N
106	20231113	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-46	5	-3.85	133178058	113911	228.46	1185	1210	1149	1554	838	1196	1169.22	1.93	0	-15019	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	482	-12.78	0.59	12	0.27	-90.00	1937.00	2820	20230210	-59.22	1111	20231027	3.51	2820	-59.22	20230210	1111	3.51	20231027	2820	-59.22	20230210	1111	3.51	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
107	20231113	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	-46	5	-3.85	114053379	97325	195.19	1185	1210	1149	1554	838	1196	1171.88	1.93	0	-11804	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	482	-12.78	0.59	12	0.23	-90.00	1937.00	2820	20230210	-59.22	1111	20231027	3.51	2820	-59.22	20230210	1111	3.51	20231027	2820	-59.22	20230210	1111	3.51	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
108	20231113	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	-29	5	-2.42	83428026	70837	142.07	1185	1210	1155	1554	838	1196	1177.75	1.93	0	-4685	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	489	-12.97	0.60	12	0.17	-90.00	1937.00	2820	20230210	-58.62	1111	20231027	5.04	2820	-58.62	20230210	1111	5.04	20231027	2820	-58.62	20230210	1111	5.04	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
109	20231113	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1167	-29	5	-2.42	60379247	50931	102.15	1185	1210	1157	1554	838	1196	1185.51	1.93	0	-3204	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	489	-12.97	0.60	12	0.12	-90.00	1937.00	2820	20230210	-58.62	1111	20231027	5.04	2820	-58.62	20230210	1111	5.04	20231027	2820	-58.62	20230210	1111	5.04	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
110	20231113	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1165	-31	5	-2.59	54425504	45821	91.90	1185	1210	1165	1554	838	1196	1187.79	1.93	0	-778	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	488	-12.94	0.60	12	0.11	-90.00	1937.00	2820	20230210	-58.69	1111	20231027	4.86	2820	-58.69	20230210	1111	4.86	20231027	2820	-58.69	20230210	1111	4.86	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
111	20231113	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-7	5	-0.59	38824640	32542	65.27	1185	1210	1185	1554	838	1196	1193.06	1.93	0	3292	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	498	-13.21	0.61	12	0.08	-90.00	1937.00	2820	20230210	-57.84	1111	20231027	7.02	2820	-57.84	20230210	1111	7.02	20231027	2820	-57.84	20230210	1111	7.02	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
112	20231113	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	3	2	0.25	34343047	28781	57.72	1185	1210	1185	1554	838	1196	1193.25	1.93	0	5388	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	502	-13.32	0.62	12	0.07	-90.00	1937.00	2820	20230210	-57.48	1111	20231027	7.92	2820	-57.48	20230210	1111	7.92	20231027	2820	-57.48	20230210	1111	7.92	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
113	20231113	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	8	2	0.67	14946199	12567	25.20	1185	1209	1185	1554	838	1196	1189.32	1.93	0	249	1237	1216	1202	1181	1167	1209	1174	209	358	500	830	1	1	41875293	504	-13.38	0.62	12	0.03	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.15	N	090150	500	209 억		809539	N	N	0	N	00	N
114	20231110	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-17	5	-1.40	60111960	49861	55.47	1215	1223	1188	1576	850	1213	1205.60	1.98	0	-15989	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	501	-13.29	0.62	12	0.12	-90.00	1937.00	2820	20230210	-57.59	1111	20231027	7.65	2820	-57.59	20230210	1111	7.65	20231027	2820	-57.59	20230210	1111	7.65	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
115	20231110	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-4	5	-0.33	51825146	42963	47.80	1215	1223	1188	1576	850	1213	1206.27	1.98	0	-13511	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	506	-13.43	0.62	12	0.10	-90.00	1937.00	2820	20230210	-57.13	1111	20231027	8.82	2820	-57.13	20230210	1111	8.82	20231027	2820	-57.13	20230210	1111	8.82	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
116	20231110	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	1	2	0.08	30054567	24917	27.72	1215	1223	1188	1576	850	1213	1206.19	1.98	0	-9849	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	508	-13.49	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
117	20231110	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	1	2	0.08	29827852	24730	27.51	1215	1223	1188	1576	850	1213	1206.14	1.98	0	-9748	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	508	-13.49	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
118	20231110	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	5	2	0.41	28487423	23625	26.28	1215	1223	1188	1576	850	1213	1205.82	1.98	0	-8670	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	510	-13.53	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.81	1111	20231027	9.63	2820	-56.81	20230210	1111	9.63	20231027	2820	-56.81	20230210	1111	9.63	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
119	20231110	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	10	2	0.82	19746626	16362	18.20	1215	1223	1188	1576	850	1213	1206.86	1.98	0	-10203	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	512	-13.59	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
120	20231110	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	1	2	0.08	12771441	10632	11.83	1215	1220	1188	1576	850	1213	1201.23	1.98	0	-6107	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	508	-13.49	0.63	12	0.03	-90.00	1937.00	2820	20230210	-56.95	1111	20231027	9.27	2820	-56.95	20230210	1111	9.27	20231027	2820	-56.95	20230210	1111	9.27	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
121	20231110	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-9	5	-0.74	1975821	1630	1.81	1215	1220	1204	1576	850	1213	1212.16	1.98	0	-702	1252	1232	1218	1198	1184	1225	1191	209	363	500	840	1	1	41875293	504	-13.38	0.62	12	0.00	-90.00	1937.00	2820	20230210	-57.30	1111	20231027	8.37	2820	-57.30	20230210	1111	8.37	20231027	2820	-57.30	20230210	1111	8.37	20231027	3.13	N	090150	500	209 억		827624	N	N	0	N	00	N
122	20231109	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-12	5	-0.98	109476414	89880	139.33	1238	1238	1204	1592	858	1225	1218.03	2.05	0	-31095	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	508	-13.48	0.63	12	0.21	-90.00	1937.00	2820	20230210	-56.99	1111	20231027	9.18	2820	-56.99	20230210	1111	9.18	20231027	2820	-56.99	20230210	1111	9.18	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
123	20231109	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-10	5	-0.82	103185746	84694	131.29	1238	1238	1204	1592	858	1225	1218.34	2.05	0	-28080	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	509	-13.50	0.63	12	0.20	-90.00	1937.00	2820	20230210	-56.91	1111	20231027	9.36	2820	-56.91	20230210	1111	9.36	20231027	2820	-56.91	20230210	1111	9.36	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
124	20231109	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	1	2	0.08	66764983	54646	84.71	1238	1238	1211	1592	858	1225	1221.77	2.05	0	-28954	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	513	-13.62	0.63	12	0.13	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	2820	-56.52	20230210	1111	10.35	20231027	2820	-56.52	20230210	1111	10.35	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
125	20231109	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	1	2	0.08	64067692	52447	81.30	1238	1238	1211	1592	858	1225	1221.57	2.05	0	-28820	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	513	-13.62	0.63	12	0.13	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	2820	-56.52	20230210	1111	10.35	20231027	2820	-56.52	20230210	1111	10.35	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
126	20231109	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-1	5	-0.08	48087891	39314	60.94	1238	1238	1211	1592	858	1225	1223.17	2.05	0	-24321	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	513	-13.60	0.63	12	0.09	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
127	20231109	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-1	5	-0.08	41566656	33989	52.69	1238	1238	1211	1592	858	1225	1222.94	2.05	0	-22962	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	513	-13.60	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
128	20231109	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-5	5	-0.41	39196191	32042	49.67	1238	1238	1211	1592	858	1225	1223.28	2.05	0	-22495	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	511	-13.56	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
129	20231109	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	7	2	0.57	1892916	1535	2.38	1238	1238	1231	1592	858	1225	1233.17	2.05	0	-80	1252	1238	1225	1211	1198	1238	1211	209	367	500	850	1	1	41875293	516	-13.69	0.64	12	0.00	-90.00	1937.00	2820	20230210	-56.31	1111	20231027	10.89	2820	-56.31	20230210	1111	10.89	20231027	2820	-56.31	20230210	1111	10.89	20231027	3.15	N	090150	500	209 억		858879	N	N	0	N	00	N
130	20231108	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	1	2	0.08	78313443	64103	80.38	1225	1239	1212	1591	857	1224	1221.67	2.10	0	-20207	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	513	-13.61	0.63	12	0.15	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
131	20231108	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-1	5	-0.08	72902658	59672	74.82	1225	1239	1212	1591	857	1224	1221.72	2.10	0	-18656	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	512	-13.59	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.63	1111	20231027	10.08	2820	-56.63	20230210	1111	10.08	20231027	2820	-56.63	20230210	1111	10.08	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
132	20231108	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	0	3	0.00	49862678	40772	51.12	1225	1239	1212	1591	857	1224	1222.96	2.10	0	-9000	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	513	-13.60	0.63	12	0.10	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
133	20231108	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	1	2	0.08	41317853	33791	42.37	1225	1239	1212	1591	857	1224	1222.75	2.10	0	-6710	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	513	-13.61	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
134	20231108	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	2	2	0.16	35406928	28962	36.32	1225	1239	1212	1591	857	1224	1222.53	2.10	0	-3949	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	513	-13.62	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	2820	-56.52	20230210	1111	10.35	20231027	2820	-56.52	20230210	1111	10.35	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
135	20231108	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	2	2	0.16	32977229	26979	33.83	1225	1239	1212	1591	857	1224	1222.33	2.10	0	-3899	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	513	-13.62	0.63	12	0.06	-90.00	1937.00	2820	20230210	-56.52	1111	20231027	10.35	2820	-56.52	20230210	1111	10.35	20231027	2820	-56.52	20230210	1111	10.35	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
136	20231108	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-4	5	-0.33	22705256	18561	23.27	1225	1239	1212	1591	857	1224	1223.28	2.10	0	-2206	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	511	-13.56	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
137	20231108	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	11	2	0.90	759247	617	0.77	1225	1235	1225	1591	857	1224	1230.55	2.10	0	31	1261	1242	1222	1203	1183	1232	1193	209	367	500	850	1	1	41875293	517	-13.72	0.64	12	0.00	-90.00	1937.00	2820	20230210	-56.21	1111	20231027	11.16	2820	-56.21	20230210	1111	11.16	20231027	2820	-56.21	20230210	1111	11.16	20231027	3.14	N	090150	500	209 억		879086	N	N	0	N	00	N
138	20231107	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-10	5	-0.81	96283798	79000	66.77	1241	1241	1202	1604	864	1234	1218.78	2.17	0	-31513	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	513	-13.60	0.63	12	0.19	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
139	20231107	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-10	5	-0.81	92745537	76108	64.33	1241	1241	1202	1604	864	1234	1218.60	2.17	0	-30466	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	513	-13.60	0.63	12	0.18	-90.00	1937.00	2820	20230210	-56.60	1111	20231027	10.17	2820	-56.60	20230210	1111	10.17	20231027	2820	-56.60	20230210	1111	10.17	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
140	20231107	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-14	5	-1.13	86258726	70777	59.82	1241	1241	1202	1604	864	1234	1218.74	2.17	0	-28969	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	511	-13.56	0.63	12	0.17	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
141	20231107	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-6	5	-0.49	72661345	59640	50.41	1241	1241	1202	1604	864	1234	1218.33	2.17	0	-27265	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	514	-13.64	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.45	1111	20231027	10.53	2820	-56.45	20230210	1111	10.53	20231027	2820	-56.45	20230210	1111	10.53	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
142	20231107	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-23	5	-1.86	62011751	50858	42.99	1241	1241	1204	1604	864	1234	1219.31	2.17	0	-26646	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	507	-13.46	0.63	12	0.12	-90.00	1937.00	2820	20230210	-57.06	1111	20231027	9.00	2820	-57.06	20230210	1111	9.00	20231027	2820	-57.06	20230210	1111	9.00	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
143	20231107	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-13	5	-1.05	36627537	29872	25.25	1241	1241	1211	1604	864	1234	1226.15	2.17	0	-14334	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	511	-13.57	0.63	12	0.07	-90.00	1937.00	2820	20230210	-56.70	1111	20231027	9.90	2820	-56.70	20230210	1111	9.90	20231027	2820	-56.70	20230210	1111	9.90	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
144	20231107	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-7	5	-0.57	22806408	18528	15.66	1241	1241	1211	1604	864	1234	1230.92	2.17	0	-7557	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	514	-13.63	0.63	12	0.04	-90.00	1937.00	2820	20230210	-56.49	1111	20231027	10.44	2820	-56.49	20230210	1111	10.44	20231027	2820	-56.49	20230210	1111	10.44	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
145	20231107	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-14	5	-1.13	14006175	11334	9.58	1241	1241	1219	1604	864	1234	1235.77	2.17	0	-5917	1254	1243	1224	1213	1194	1249	1219	209	370	500	860	1	1	41875293	511	-13.56	0.63	12	0.03	-90.00	1937.00	2820	20230210	-56.74	1111	20231027	9.81	2820	-56.74	20230210	1111	9.81	20231027	2820	-56.74	20230210	1111	9.81	20231027	3.17	N	090150	500	209 억		910598	N	N	0	N	00	N
146	20231106	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	32	2	2.66	144983984	118232	116.22	1205	1235	1205	1562	842	1202	1226.27	2.12	0	23578	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	517	-13.71	0.64	12	0.28	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
147	20231106	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	28	2	2.33	133727921	109090	107.24	1205	1235	1205	1562	842	1202	1225.85	2.12	0	23095	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	515	-13.67	0.64	12	0.26	-90.00	1937.00	2820	20230210	-56.38	1111	20231027	10.71	2820	-56.38	20230210	1111	10.71	20231027	2820	-56.38	20230210	1111	10.71	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
148	20231106	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	31	2	2.58	122657312	100095	98.40	1205	1235	1205	1562	842	1202	1225.41	2.12	0	25077	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	516	-13.70	0.64	12	0.24	-90.00	1937.00	2820	20230210	-56.28	1111	20231027	10.98	2820	-56.28	20230210	1111	10.98	20231027	2820	-56.28	20230210	1111	10.98	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
149	20231106	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	32	2	2.66	112682281	92010	90.45	1205	1234	1205	1562	842	1202	1224.67	2.12	0	24859	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	517	-13.71	0.64	12	0.22	-90.00	1937.00	2820	20230210	-56.24	1111	20231027	11.07	2820	-56.24	20230210	1111	11.07	20231027	2820	-56.24	20230210	1111	11.07	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
150	20231106	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	25	2	2.08	84537987	69111	67.94	1205	1230	1205	1562	842	1202	1223.22	2.12	0	14081	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	514	-13.63	0.63	12	0.17	-90.00	1937.00	2820	20230210	-56.49	1111	20231027	10.44	2820	-56.49	20230210	1111	10.44	20231027	2820	-56.49	20230210	1111	10.44	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
151	20231106	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	23	2	1.91	71468252	58444	57.45	1205	1230	1205	1562	842	1202	1222.85	2.12	0	14258	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	513	-13.61	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
152	20231106	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	23	2	1.91	39149922	32033	31.49	1205	1230	1205	1562	842	1202	1222.17	2.12	0	4813	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	513	-13.61	0.63	12	0.08	-90.00	1937.00	2820	20230210	-56.56	1111	20231027	10.26	2820	-56.56	20230210	1111	10.26	20231027	2820	-56.56	20230210	1111	10.26	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
153	20231106	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	17	2	1.41	4558479	3745	3.68	1205	1219	1205	1562	842	1202	1217.22	2.12	0	136	1232	1216	1205	1189	1178	1211	1184	209	360	500	840	1	1	41875293	510	-13.54	0.63	12	0.01	-90.00	1937.00	2820	20230210	-56.77	1111	20231027	9.72	2820	-56.77	20230210	1111	9.72	20231027	2820	-56.77	20230210	1111	9.72	20231027	3.31	N	090150	500	209 억		887020	N	N	0	N	00	N
154	20231103	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	5	2	0.42	122647187	101600	43.21	1203	1221	1194	1556	838	1197	1207.16	2.09	0	13564	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	503	-13.36	0.62	12	0.24	-90.00	1937.00	2820	20230210	-57.38	1111	20231027	8.19	2820	-57.38	20230210	1111	8.19	20231027	2820	-57.38	20230210	1111	8.19	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
155	20231103	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	16	2	1.34	116629449	96606	41.09	1203	1221	1194	1556	838	1197	1207.27	2.09	0	10910	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	508	-13.48	0.63	12	0.23	-90.00	1937.00	2820	20230210	-56.99	1111	20231027	9.18	2820	-56.99	20230210	1111	9.18	20231027	2820	-56.99	20230210	1111	9.18	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
156	20231103	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	13	2	1.09	89046824	73835	31.40	1203	1221	1194	1556	838	1197	1206.02	2.09	0	6430	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	507	-13.44	0.62	12	0.18	-90.00	1937.00	2820	20230210	-57.09	1111	20231027	8.91	2820	-57.09	20230210	1111	8.91	20231027	2820	-57.09	20230210	1111	8.91	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
157	20231103	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	10	2	0.84	83382040	69144	29.41	1203	1221	1194	1556	838	1197	1205.92	2.09	0	5299	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	505	-13.41	0.62	12	0.17	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
158	20231103	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	20	2	1.67	70835412	58773	25.00	1203	1221	1194	1556	838	1197	1205.24	2.09	0	113	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	510	-13.52	0.63	12	0.14	-90.00	1937.00	2820	20230210	-56.84	1111	20231027	9.54	2820	-56.84	20230210	1111	9.54	20231027	2820	-56.84	20230210	1111	9.54	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
159	20231103	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	14	2	1.17	51017920	42432	18.05	1203	1221	1194	1556	838	1197	1202.35	2.09	0	-2373	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	507	-13.46	0.63	12	0.10	-90.00	1937.00	2820	20230210	-57.06	1111	20231027	9.00	2820	-57.06	20230210	1111	9.00	20231027	2820	-57.06	20230210	1111	9.00	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
160	20231103	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	11	2	0.92	21953654	18258	7.77	1203	1221	1194	1556	838	1197	1202.41	2.09	0	-5663	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	506	-13.42	0.62	12	0.04	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
161	20231103	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	12	2	1.00	6327673	5245	2.23	1203	1212	1203	1556	838	1197	1206.42	2.09	0	268	1234	1215	1201	1182	1168	1225	1192	209	359	500	830	1	1	41875293	506	-13.43	0.62	12	0.01	-90.00	1937.00	2820	20230210	-57.13	1111	20231027	8.82	2820	-57.13	20230210	1111	8.82	20231027	2820	-57.13	20230210	1111	8.82	20231027	3.32	N	090150	500	209 억		873456	N	N	0	N	00	N
162	20231102	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	12	2	1.01	283325367	235005	216.12	1187	1220	1187	1540	830	1185	1205.61	1.88	0	83854	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	501	-13.30	0.62	12	0.56	-90.00	1937.00	2820	20230210	-57.55	1111	20231027	7.74	2820	-57.55	20230210	1111	7.74	20231027	2820	-57.55	20230210	1111	7.74	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
163	20231102	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	18	2	1.52	252344703	209105	192.30	1187	1220	1187	1540	830	1185	1206.78	1.88	0	81742	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	504	-13.37	0.62	12	0.50	-90.00	1937.00	2820	20230210	-57.34	1111	20231027	8.28	2820	-57.34	20230210	1111	8.28	20231027	2820	-57.34	20230210	1111	8.28	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
164	20231102	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	20	2	1.69	224510067	185845	170.91	1187	1220	1187	1540	830	1185	1208.05	1.88	0	82162	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	505	-13.39	0.62	12	0.44	-90.00	1937.00	2820	20230210	-57.27	1111	20231027	8.46	2820	-57.27	20230210	1111	8.46	20231027	2820	-57.27	20230210	1111	8.46	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
165	20231102	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	23	2	1.94	205813448	170312	156.63	1187	1220	1187	1540	830	1185	1208.45	1.88	0	80524	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	506	-13.42	0.62	12	0.41	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
166	20231102	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	23	2	1.94	182891607	151263	139.11	1187	1220	1187	1540	830	1185	1209.10	1.88	0	78565	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	506	-13.42	0.62	12	0.36	-90.00	1937.00	2820	20230210	-57.16	1111	20231027	8.73	2820	-57.16	20230210	1111	8.73	20231027	2820	-57.16	20230210	1111	8.73	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
167	20231102	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	31	2	2.62	173579470	143570	132.03	1187	1220	1187	1540	830	1185	1209.02	1.88	0	77202	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	509	-13.51	0.63	12	0.34	-90.00	1937.00	2820	20230210	-56.88	1111	20231027	9.45	2820	-56.88	20230210	1111	9.45	20231027	2820	-56.88	20230210	1111	9.45	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
168	20231102	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	22	2	1.86	84109606	69842	64.23	1187	1214	1187	1540	830	1185	1204.28	1.88	0	37701	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	505	-13.41	0.62	12	0.17	-90.00	1937.00	2820	20230210	-57.20	1111	20231027	8.64	2820	-57.20	20230210	1111	8.64	20231027	2820	-57.20	20230210	1111	8.64	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
169	20231102	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	24	2	2.03	30122607	25132	23.11	1187	1210	1187	1540	830	1185	1198.58	1.88	0	15191	1207	1196	1178	1167	1149	1201	1172	209	355	500	820	1	1	41875293	506	-13.43	0.62	12	0.06	-90.00	1937.00	2820	20230210	-57.13	1111	20231027	8.82	2820	-57.13	20230210	1111	8.82	20231027	2820	-57.13	20230210	1111	8.82	20231027	3.32	N	090150	500	209 억		788602	N	N	0	N	00	N
170	20231101	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	23	2	1.98	127835260	108677	54.61	1160	1189	1160	1510	814	1162	1176.29	1.85	0	14201	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	496	-13.17	0.61	12	0.26	-90.00	1937.00	2820	20230210	-57.98	1111	20231027	6.66	2820	-57.98	20230210	1111	6.66	20231027	2820	-57.98	20230210	1111	6.66	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
171	20231101	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	16	2	1.38	90290768	76845	38.61	1160	1189	1160	1510	814	1162	1174.97	1.85	0	10527	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	493	-13.09	0.61	12	0.18	-90.00	1937.00	2820	20230210	-58.23	1111	20231027	6.03	2820	-58.23	20230210	1111	6.03	20231027	2820	-58.23	20230210	1111	6.03	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
172	20231101	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	17	2	1.46	56018771	47616	23.93	1160	1189	1160	1510	814	1162	1176.47	1.85	0	6906	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	494	-13.10	0.61	12	0.11	-90.00	1937.00	2820	20230210	-58.19	1111	20231027	6.12	2820	-58.19	20230210	1111	6.12	20231027	2820	-58.19	20230210	1111	6.12	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
173	20231101	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	17	2	1.46	51546417	43818	22.02	1160	1189	1160	1510	814	1162	1176.38	1.85	0	6860	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	494	-13.10	0.61	12	0.10	-90.00	1937.00	2820	20230210	-58.19	1111	20231027	6.12	2820	-58.19	20230210	1111	6.12	20231027	2820	-58.19	20230210	1111	6.12	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
174	20231101	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1178	16	2	1.38	41157202	34976	17.57	1160	1189	1160	1510	814	1162	1176.73	1.85	0	6415	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	493	-13.09	0.61	12	0.08	-90.00	1937.00	2820	20230210	-58.23	1111	20231027	6.03	2820	-58.23	20230210	1111	6.03	20231027	2820	-58.23	20230210	1111	6.03	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
175	20231101	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	17	2	1.46	40810830	34682	17.43	1160	1189	1160	1510	814	1162	1176.72	1.85	0	6375	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	494	-13.10	0.61	12	0.08	-90.00	1937.00	2820	20230210	-58.19	1111	20231027	6.12	2820	-58.19	20230210	1111	6.12	20231027	2820	-58.19	20230210	1111	6.12	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
176	20231101	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	24	2	2.07	23120271	19671	9.88	1160	1189	1160	1510	814	1162	1175.35	1.85	0	8580	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	497	-13.18	0.61	12	0.05	-90.00	1937.00	2820	20230210	-57.94	1111	20231027	6.75	2820	-57.94	20230210	1111	6.75	20231027	2820	-57.94	20230210	1111	6.75	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N
177	20231101	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	8	2	0.69	5876724	5055	2.54	1160	1170	1160	1510	814	1162	1162.56	1.85	0	238	1216	1188	1166	1138	1116	1178	1128	209	348	500	810	1	1	41875293	490	-13.00	0.60	12	0.01	-90.00	1937.00	2820	20230210	-58.51	1111	20231027	5.31	2820	-58.51	20230210	1111	5.31	20231027	2820	-58.51	20230210	1111	5.31	20231027	3.32	N	090150	500	209 억		774401	N	N	0	N	00	N